Skip to main content
Beacon Financial Corporation (BBT)
NYSE: BBT · Real-Time Price · USD
29.62
-0.46 (-1.53%)
Mar 5, 2026, 4:00 PM EST - Market closed

Beacon Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202629.8030.0729.2329.6229.62-1.53%682,893
Mar 4, 202630.0130.4129.8130.0830.080.84%626,130
Mar 3, 202629.3830.1229.2429.8329.83-1.32%840,494
Mar 2, 202629.3130.5529.0230.2330.231.65%935,767
Feb 27, 202630.5130.7229.1929.7429.74-4.22%1,230,956
Feb 26, 202631.2132.0030.7431.0531.05-0.45%900,714
Feb 25, 202631.0431.2830.5331.1931.191.40%1,170,343
Feb 24, 202630.6530.9530.4730.7630.760.33%850,566
Feb 23, 202631.8531.8930.0930.6630.66-3.52%1,023,454
Feb 20, 202630.8731.8030.5431.7831.782.88%755,399
Feb 19, 202630.7930.8930.4130.8930.890.03%494,887
Feb 18, 202630.6231.1530.5330.8830.880.95%950,273
Feb 17, 202630.7830.9930.2830.5930.59-0.29%597,535
Feb 13, 202630.1330.9129.8530.6830.680.59%626,434
Feb 12, 202631.2231.3930.1630.5030.18-1.68%649,291
Feb 11, 202631.6931.9529.1731.0230.69-0.96%753,777
Feb 10, 202631.5631.8230.8831.3230.99-0.92%569,217
Feb 9, 202631.4131.8531.3531.6131.280.13%825,103
Feb 6, 202631.3131.8031.1231.5731.241.90%1,268,112
Feb 5, 202630.6731.2030.3830.9830.651.51%1,158,149
Feb 4, 202629.7830.9429.7630.5230.203.81%1,318,276
Feb 3, 202628.8329.8128.5529.4029.091.38%1,171,036
Feb 2, 202628.3429.4828.1829.0028.692.29%1,040,650
Jan 30, 202628.7029.0928.3528.3528.05-2.00%1,245,157
Jan 29, 202627.8428.9727.8328.9328.622.66%1,140,912
Jan 28, 202628.3928.7028.0928.1827.88-0.70%924,604
Jan 27, 202628.3828.5228.1828.3828.080.25%564,406
Jan 26, 202628.1728.5127.7128.3128.010.18%532,699
Jan 23, 202629.1929.2528.0928.2627.96-3.52%691,923
Jan 22, 202628.8729.6328.8429.2928.981.56%1,018,082
Jan 21, 202627.5529.0227.5528.8428.545.18%770,783
Jan 20, 202627.0027.7327.0027.4227.13-0.22%749,829
Jan 16, 202627.3027.6827.3027.4827.190.33%513,183
Jan 15, 202626.8327.5726.6027.3927.102.24%671,331
Jan 14, 202626.6426.8726.4726.7926.510.34%447,344
Jan 13, 202626.9926.9926.6826.7026.42-0.60%614,169
Jan 12, 202626.9927.3026.8526.8626.58-1.47%597,970
Jan 9, 202627.3227.6827.1027.2626.97-0.55%471,490
Jan 8, 202626.4727.6926.3727.4127.123.20%527,844
Jan 7, 202626.9327.0026.4226.5626.28-1.45%493,238
Jan 6, 202626.6327.0426.5626.9526.670.37%761,974
Jan 5, 202626.3027.2626.3026.8526.571.70%814,343
Jan 2, 202626.3026.6425.9326.4026.120.11%707,686
Dec 31, 202526.5026.5726.3026.3726.09-0.45%524,888
Dec 30, 202526.5626.6126.3826.4926.21-0.53%481,149
Dec 29, 202527.0327.0326.5226.6326.35-1.00%482,697
Dec 26, 202526.9927.0526.7926.9026.62-0.55%363,970
Dec 24, 202527.0927.0926.8327.0526.760.60%255,339
Dec 23, 202527.2627.2926.8926.8926.61-1.57%511,519
Dec 22, 202527.4527.7127.0927.3227.03-0.65%652,726
Dec 19, 202527.7427.9127.3327.5027.21-1.04%2,858,838
Dec 18, 202528.1528.2427.6727.7927.50-0.61%854,925
Dec 17, 202527.7528.3827.7327.9627.660.87%1,004,391
Dec 16, 202527.5127.8427.3527.7227.430.95%1,051,200
Dec 15, 202527.4427.6426.5027.4627.171.59%838,357
Dec 12, 202527.2127.2126.6927.0326.740.07%1,153,003
Dec 11, 202526.7827.2726.4027.0126.720.86%721,443
Dec 10, 202525.7327.0225.7326.7826.504.08%1,842,345
Dec 9, 202525.6126.1925.5425.7325.461.06%914,413
Dec 8, 202525.3325.5325.2125.4625.191.19%890,220
Dec 5, 202525.5325.6925.0825.1624.89-1.83%832,316
Dec 4, 202525.8826.0525.5325.6325.36-1.50%730,094
Dec 3, 202525.8426.2125.7326.0225.741.92%1,173,026
Dec 2, 202526.0026.0325.4925.5325.26-1.35%2,681,441
Dec 1, 202525.3725.9925.2925.8825.611.13%776,261
Nov 28, 202525.5725.9425.4525.5925.32-0.04%303,362
Nov 26, 202525.6725.9125.5825.6025.33-1.08%867,878
Nov 25, 202525.0026.0124.7725.8825.613.60%719,442
Nov 24, 202524.8725.0724.6124.9824.720.20%648,547
Nov 21, 202524.3225.1524.1624.9324.673.06%712,138
Nov 20, 202524.7725.1624.1724.1923.93-1.83%816,759
Nov 19, 202524.4424.7724.3624.6424.380.49%873,572
Nov 18, 202524.1524.7024.1524.5224.261.32%758,648
Nov 17, 202525.2225.3024.1124.2023.94-4.27%749,616
Nov 14, 202524.8825.3224.8125.2825.010.60%865,197
Nov 13, 202525.5425.9325.0525.1324.86-3.01%1,936,380
Nov 12, 202526.2026.6025.8725.9125.64-0.54%988,628
Nov 11, 202526.3326.6825.9626.0525.77-0.42%1,005,790
Nov 10, 202526.0426.5926.0126.1625.88-0.83%1,369,157
Nov 7, 202526.2326.3825.8226.3825.780.57%1,302,815
Nov 6, 202526.1226.5526.0826.2325.640.11%1,390,656
Nov 5, 202524.9826.2524.9026.2025.615.31%991,682
Nov 4, 202524.7425.0024.5224.8824.320.08%1,124,716
Nov 3, 202524.2224.8724.0624.8624.302.14%1,108,599
Oct 31, 202523.8324.4623.6324.3423.790.95%1,412,988
Oct 30, 202523.0624.2722.8124.1123.564.28%1,517,252
Oct 29, 202523.6823.9123.0223.1222.60-3.30%1,181,262
Oct 28, 202524.0924.2323.8323.9123.37-1.16%484,896
Oct 27, 202524.6324.7224.0924.1923.64-1.47%391,176
Oct 24, 202524.3624.6424.3124.5523.991.74%371,905
Oct 23, 202524.0624.3423.9624.1323.58-0.37%634,269
Oct 22, 202524.2424.4824.1224.2223.670.50%470,217
Oct 21, 202523.9024.2523.9024.1023.550.33%867,929
Oct 20, 202523.6624.1723.4624.0223.482.39%463,009
Oct 17, 202523.4323.6923.2223.4622.930.82%710,070
Oct 16, 202524.7625.0923.0023.2722.74-6.62%1,302,780
Oct 15, 202525.3725.5524.8424.9224.36-0.60%743,599
Oct 14, 202524.1925.2924.1525.0724.503.13%1,181,172
Oct 13, 202524.0124.3823.7024.3123.762.06%1,050,749
Oct 10, 202524.4625.1823.7623.8223.28-0.33%1,331,343